KissMeData/217190/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-290	5	-3.43	81508100	9923	115.34	8430	8470	8140	10980	5920	8450	8214.03	1.21	0	2272	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	716	19.20	1.68	12	0.11	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
3	20240930	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-260	5	-3.08	78567530	9563	111.16	8430	8470	8140	10980	5920	8450	8215.76	1.21	0	2230	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	718	19.27	1.69	12	0.11	425.00	4857.00	17300	20240307	-52.66	7420	20240909	10.38	17300	-52.66	20240307	7420	10.38	20240909	17300	-52.66	20240307	7420	10.38	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
4	20240930	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-210	5	-2.49	67516860	8211	95.44	8430	8470	8140	10980	5920	8450	8222.71	1.21	0	1796	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	723	19.39	1.70	12	0.09	425.00	4857.00	17300	20240307	-52.37	7420	20240909	11.05	17300	-52.37	20240307	7420	11.05	20240909	17300	-52.37	20240307	7420	11.05	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
5	20240930	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	-220	5	-2.60	57416340	6981	81.15	8430	8470	8140	10980	5920	8450	8224.63	1.21	0	1719	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	722	19.36	1.69	12	0.08	425.00	4857.00	17300	20240307	-52.43	7420	20240909	10.92	17300	-52.43	20240307	7420	10.92	20240909	17300	-52.43	20240307	7420	10.92	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
6	20240930	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-250	5	-2.96	43256610	5262	61.16	8430	8470	8140	10980	5920	8450	8220.52	1.21	0	415	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	719	19.29	1.69	12	0.06	425.00	4857.00	17300	20240307	-52.60	7420	20240909	10.51	17300	-52.60	20240307	7420	10.51	20240909	17300	-52.60	20240307	7420	10.51	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
7	20240930	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-250	5	-2.96	26221660	3178	36.94	8430	8470	8150	10980	5920	8450	8250.93	1.21	0	95	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	719	19.29	1.69	12	0.04	425.00	4857.00	17300	20240307	-52.60	7420	20240909	10.51	17300	-52.60	20240307	7420	10.51	20240909	17300	-52.60	20240307	7420	10.51	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
8	20240930	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-290	5	-3.43	20719300	2507	29.14	8430	8470	8150	10980	5920	8450	8264.51	1.21	0	-32	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	716	19.20	1.68	12	0.03	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
9	20240930	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-100	5	-1.18	1720030	205	2.38	8430	8470	8350	10980	5920	8450	8390.10	1.21	0	-120	8823	8636	8543	8356	8263	8590	8310	44	2530	500	6080	10	1	8769174	732	19.65	1.72	12	0.00	425.00	4857.00	17300	20240307	-51.73	7420	20240909	12.53	17300	-51.73	20240307	7420	12.53	20240909	17300	-51.73	20240307	7420	12.53	20240909	2.26	N	217190	500	43 억		105724	N	N	0	N	00	N
10	20240927	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-200	5	-2.31	73445800	8603	31.89	8730	8730	8450	11240	6060	8650	8537.23	1.21	0	-328	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	741	19.88	1.74	12	0.10	425.00	4857.00	17300	20240307	-51.16	7420	20240909	13.88	17300	-51.16	20240307	7420	13.88	20240909	17300	-51.16	20240307	7420	13.88	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
11	20240927	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-170	5	-1.97	68265800	7990	29.61	8730	8730	8450	11240	6060	8650	8543.90	1.21	0	-257	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	744	19.95	1.75	12	0.09	425.00	4857.00	17300	20240307	-50.98	7420	20240909	14.29	17300	-50.98	20240307	7420	14.29	20240909	17300	-50.98	20240307	7420	14.29	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
12	20240927	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-180	5	-2.08	56460650	6595	24.44	8730	8730	8470	11240	6060	8650	8561.13	1.21	0	-219	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	743	19.93	1.74	12	0.08	425.00	4857.00	17300	20240307	-51.04	7420	20240909	14.15	17300	-51.04	20240307	7420	14.15	20240909	17300	-51.04	20240307	7420	14.15	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
13	20240927	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-160	5	-1.85	54491340	6363	23.58	8730	8730	8470	11240	6060	8650	8563.78	1.21	0	-263	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	745	19.98	1.75	12	0.07	425.00	4857.00	17300	20240307	-50.92	7420	20240909	14.42	17300	-50.92	20240307	7420	14.42	20240909	17300	-50.92	20240307	7420	14.42	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
14	20240927	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-180	5	-2.08	47964610	5593	20.73	8730	8730	8470	11240	6060	8650	8575.83	1.21	0	-478	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	743	19.93	1.74	12	0.06	425.00	4857.00	17300	20240307	-51.04	7420	20240909	14.15	17300	-51.04	20240307	7420	14.15	20240909	17300	-51.04	20240307	7420	14.15	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
15	20240927	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-60	5	-0.69	42494490	4949	18.34	8730	8730	8490	11240	6060	8650	8586.48	1.21	0	-399	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	753	20.21	1.77	12	0.06	425.00	4857.00	17300	20240307	-50.35	7420	20240909	15.77	17300	-50.35	20240307	7420	15.77	20240909	17300	-50.35	20240307	7420	15.77	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
16	20240927	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-120	5	-1.39	30555660	3548	13.15	8730	8730	8530	11240	6060	8650	8612.08	1.21	0	129	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	748	20.07	1.76	12	0.04	425.00	4857.00	17300	20240307	-50.69	7420	20240909	14.96	17300	-50.69	20240307	7420	14.96	20240909	17300	-50.69	20240307	7420	14.96	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
17	20240927	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-60	5	-0.69	4469430	517	1.92	8730	8730	8590	11240	6060	8650	8644.93	1.21	0	-215	8903	8776	8573	8446	8243	8840	8510	44	2590	500	6220	10	1	8769174	753	20.21	1.77	12	0.01	425.00	4857.00	17300	20240307	-50.35	7420	20240909	15.77	17300	-50.35	20240307	7420	15.77	20240909	17300	-50.35	20240307	7420	15.77	20240909	2.29	N	217190	500	43 억		105918	N	N	0	N	00	N
18	20240926	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	370	2	4.47	226673500	26419	206.09	8370	8700	8370	10760	5800	8280	8579.94	1.23	0	-1728	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	759	20.35	1.78	12	0.30	425.00	4857.00	17300	20240307	-50.00	7420	20240909	16.58	17300	-50.00	20240307	7420	16.58	20240909	17300	-50.00	20240307	7420	16.58	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
19	20240926	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	320	2	3.86	215333380	25106	195.85	8370	8700	8370	10760	5800	8280	8576.97	1.23	0	-1685	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	754	20.24	1.77	12	0.29	425.00	4857.00	17300	20240307	-50.29	7420	20240909	15.90	17300	-50.29	20240307	7420	15.90	20240909	17300	-50.29	20240307	7420	15.90	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
20	20240926	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	310	2	3.74	194481390	22677	176.90	8370	8700	8370	10760	5800	8280	8576.15	1.23	0	-2142	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	753	20.21	1.77	12	0.26	425.00	4857.00	17300	20240307	-50.35	7420	20240909	15.77	17300	-50.35	20240307	7420	15.77	20240909	17300	-50.35	20240307	7420	15.77	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
21	20240926	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	270	2	3.26	174010040	20296	158.33	8370	8700	8370	10760	5800	8280	8573.61	1.23	0	-1685	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	750	20.12	1.76	12	0.23	425.00	4857.00	17300	20240307	-50.58	7420	20240909	15.23	17300	-50.58	20240307	7420	15.23	20240909	17300	-50.58	20240307	7420	15.23	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
22	20240926	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	310	2	3.74	157132540	18337	143.05	8370	8700	8370	10760	5800	8280	8569.15	1.23	0	-1160	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	753	20.21	1.77	12	0.21	425.00	4857.00	17300	20240307	-50.35	7420	20240909	15.77	17300	-50.35	20240307	7420	15.77	20240909	17300	-50.35	20240307	7420	15.77	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
23	20240926	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	250	2	3.02	140360590	16381	127.79	8370	8700	8370	10760	5800	8280	8568.50	1.23	0	-1387	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	748	20.07	1.76	12	0.19	425.00	4857.00	17300	20240307	-50.69	7420	20240909	14.96	17300	-50.69	20240307	7420	14.96	20240909	17300	-50.69	20240307	7420	14.96	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
24	20240926	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	220	2	2.66	128685320	15007	117.07	8370	8700	8370	10760	5800	8280	8575.02	1.23	0	-1976	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	745	20.00	1.75	12	0.17	425.00	4857.00	17300	20240307	-50.87	7420	20240909	14.56	17300	-50.87	20240307	7420	14.56	20240909	17300	-50.87	20240307	7420	14.56	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
25	20240926	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	220	2	2.66	29999260	3550	27.69	8370	8520	8370	10760	5800	8280	8450.50	1.23	0	497	8520	8400	8270	8150	8020	8335	8085	44	2480	500	5960	10	1	8769174	745	20.00	1.75	12	0.04	425.00	4857.00	17300	20240307	-50.87	7420	20240909	14.56	17300	-50.87	20240307	7420	14.56	20240909	17300	-50.87	20240307	7420	14.56	20240909	2.37	N	217190	500	43 억		107718	N	N	0	N	00	N
26	20240925	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	0	3	0.00	106127260	12819	78.44	8290	8390	8140	10760	5800	8280	8278.90	1.25	0	-1524	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	726	19.48	1.70	12	0.15	425.00	4857.00	17300	20240307	-52.14	7420	20240909	11.59	17300	-52.14	20240307	7420	11.59	20240909	17300	-52.14	20240307	7420	11.59	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
27	20240925	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-120	5	-1.45	100659770	12151	74.35	8290	8390	8150	10760	5800	8280	8284.07	1.25	0	-1405	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	716	19.20	1.68	12	0.14	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
28	20240925	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	30	2	0.36	85156330	10260	62.78	8290	8390	8200	10760	5800	8280	8299.84	1.25	0	-818	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	729	19.55	1.71	12	0.12	425.00	4857.00	17300	20240307	-51.97	7420	20240909	11.99	17300	-51.97	20240307	7420	11.99	20240909	17300	-51.97	20240307	7420	11.99	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
29	20240925	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	20	2	0.24	55969030	6738	41.23	8290	8390	8260	10760	5800	8280	8306.48	1.25	0	-1093	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	728	19.53	1.71	12	0.08	425.00	4857.00	17300	20240307	-52.02	7420	20240909	11.86	17300	-52.02	20240307	7420	11.86	20240909	17300	-52.02	20240307	7420	11.86	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
30	20240925	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	50	2	0.60	46305180	5578	34.13	8290	8380	8260	10760	5800	8280	8301.39	1.25	0	-1054	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	730	19.60	1.72	12	0.06	425.00	4857.00	17300	20240307	-51.85	7420	20240909	12.26	17300	-51.85	20240307	7420	12.26	20240909	17300	-51.85	20240307	7420	12.26	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
31	20240925	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	20	2	0.24	41823710	5040	30.84	8290	8380	8260	10760	5800	8280	8298.36	1.25	0	-1065	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	728	19.53	1.71	12	0.06	425.00	4857.00	17300	20240307	-52.02	7420	20240909	11.86	17300	-52.02	20240307	7420	11.86	20240909	17300	-52.02	20240307	7420	11.86	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
32	20240925	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	60	2	0.72	31955570	3854	23.58	8290	8350	8260	10760	5800	8280	8291.53	1.25	0	-1082	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	731	19.62	1.72	12	0.04	425.00	4857.00	17300	20240307	-51.79	7420	20240909	12.40	17300	-51.79	20240307	7420	12.40	20240909	17300	-51.79	20240307	7420	12.40	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
33	20240925	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	10	2	0.12	10405170	1257	7.69	8290	8290	8260	10760	5800	8280	8277.78	1.25	0	-804	8513	8396	8163	8046	7813	8455	8105	44	2480	500	5960	10	1	8769174	727	19.51	1.71	12	0.01	425.00	4857.00	17300	20240307	-52.08	7420	20240909	11.73	17300	-52.08	20240307	7420	11.73	20240909	17300	-52.08	20240307	7420	11.73	20240909	2.29	N	217190	500	43 억		109536	N	N	0	N	00	N
34	20240924	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	250	2	3.11	131561430	16343	88.05	8010	8280	7930	10430	5630	8030	8050.02	1.20	0	4483	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	726	19.48	1.70	12	0.19	425.00	4857.00	17300	20240307	-52.14	7420	20240909	11.59	17300	-52.14	20240307	7420	11.59	20240909	17300	-52.14	20240307	7420	11.59	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
35	20240924	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	150	2	1.87	125696350	15633	84.22	8010	8240	7930	10430	5630	8030	8040.45	1.20	0	4361	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	717	19.25	1.68	12	0.18	425.00	4857.00	17300	20240307	-52.72	7420	20240909	10.24	17300	-52.72	20240307	7420	10.24	20240909	17300	-52.72	20240307	7420	10.24	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
36	20240924	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	150	2	1.87	105841440	13198	71.11	8010	8220	7930	10430	5630	8030	8019.51	1.20	0	4555	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	717	19.25	1.68	12	0.15	425.00	4857.00	17300	20240307	-52.72	7420	20240909	10.24	17300	-52.72	20240307	7420	10.24	20240909	17300	-52.72	20240307	7420	10.24	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
37	20240924	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	20	2	0.25	95811700	11962	64.45	8010	8140	7930	10430	5630	8030	8009.67	1.20	0	4281	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	706	18.94	1.66	12	0.14	425.00	4857.00	17300	20240307	-53.47	7420	20240909	8.49	17300	-53.47	20240307	7420	8.49	20240909	17300	-53.47	20240307	7420	8.49	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
38	20240924	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	10	2	0.12	95473640	11920	64.22	8010	8140	7930	10430	5630	8030	8009.53	1.20	0	4314	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	705	18.92	1.66	12	0.14	425.00	4857.00	17300	20240307	-53.53	7420	20240909	8.36	17300	-53.53	20240307	7420	8.36	20240909	17300	-53.53	20240307	7420	8.36	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
39	20240924	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-10	5	-0.12	83639600	10438	56.24	8010	8140	7930	10430	5630	8030	8012.99	1.20	0	3339	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	703	18.87	1.65	12	0.12	425.00	4857.00	17300	20240307	-53.64	7420	20240909	8.09	17300	-53.64	20240307	7420	8.09	20240909	17300	-53.64	20240307	7420	8.09	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
40	20240924	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	30	2	0.37	27835280	3441	18.54	8010	8140	7990	10430	5630	8030	8089.30	1.20	0	1114	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	707	18.96	1.66	12	0.04	425.00	4857.00	17300	20240307	-53.41	7420	20240909	8.63	17300	-53.41	20240307	7420	8.63	20240909	17300	-53.41	20240307	7420	8.63	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
41	20240924	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	40	2	0.50	10157550	1265	6.82	8010	8070	7990	10430	5630	8030	8029.68	1.20	0	1227	8630	8330	8010	7710	7390	8480	7860	44	2400	500	5780	10	1	8769174	708	18.99	1.66	12	0.01	425.00	4857.00	17300	20240307	-53.35	7420	20240909	8.76	17300	-53.35	20240307	7420	8.76	20240909	17300	-53.35	20240307	7420	8.76	20240909	2.29	N	217190	500	43 억		104984	N	N	0	N	00	N
42	20240923	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	180	2	2.29	149711970	18549	124.46	7880	8310	7690	10200	5500	7850	8071.17	1.21	0	-942	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	704	18.89	1.65	12	0.21	425.00	4857.00	17300	20240307	-53.58	7420	20240909	8.22	17300	-53.58	20240307	7420	8.22	20240909	17300	-53.58	20240307	7420	8.22	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
43	20240923	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	150	2	1.91	140809200	17440	117.02	7880	8310	7690	10200	5500	7850	8073.92	1.21	0	-1058	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	702	18.82	1.65	12	0.20	425.00	4857.00	17300	20240307	-53.76	7420	20240909	7.82	17300	-53.76	20240307	7420	7.82	20240909	17300	-53.76	20240307	7420	7.82	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
44	20240923	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	270	2	3.44	129300680	16008	107.41	7880	8310	7690	10200	5500	7850	8077.25	1.21	0	-1061	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	712	19.11	1.67	12	0.18	425.00	4857.00	17300	20240307	-53.06	7420	20240909	9.43	17300	-53.06	20240307	7420	9.43	20240909	17300	-53.06	20240307	7420	9.43	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
45	20240923	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	310	2	3.95	118931170	14731	98.84	7880	8310	7690	10200	5500	7850	8073.53	1.21	0	91	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	716	19.20	1.68	12	0.17	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
46	20240923	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	310	2	3.95	117743870	14585	97.86	7880	8310	7690	10200	5500	7850	8072.94	1.21	0	95	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	716	19.20	1.68	12	0.17	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
47	20240923	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	340	2	4.33	102709510	12750	85.55	7880	8310	7690	10200	5500	7850	8055.65	1.21	0	951	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	718	19.27	1.69	12	0.15	425.00	4857.00	17300	20240307	-52.66	7420	20240909	10.38	17300	-52.66	20240307	7420	10.38	20240909	17300	-52.66	20240307	7420	10.38	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
48	20240923	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	200	2	2.55	44928770	5637	37.82	7880	8060	7690	10200	5500	7850	7970.33	1.21	0	122	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	706	18.94	1.66	12	0.06	425.00	4857.00	17300	20240307	-53.47	7420	20240909	8.49	17300	-53.47	20240307	7420	8.49	20240909	17300	-53.47	20240307	7420	8.49	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
49	20240923	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-30	5	-0.38	1043160	134	0.90	7880	7900	7690	10200	5500	7850	7784.78	1.21	0	-3	8110	7980	7870	7740	7630	8045	7805	44	2350	500	5650	10	1	8769174	686	18.40	1.61	12	0.00	425.00	4857.00	17300	20240307	-54.80	7420	20240909	5.39	17300	-54.80	20240307	7420	5.39	20240909	17300	-54.80	20240307	7420	5.39	20240909	2.32	N	217190	500	43 억		106171	N	N	0	N	00	N
50	20240913	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-120	5	-1.49	86410820	10839	43.04	8070	8080	7850	10490	5650	8070	7972.16	1.22	0	-1295	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	697	18.71	1.64	12	0.12	425.00	4857.00	17300	20240307	-54.05	7420	20240909	7.14	17300	-54.05	20240307	7420	7.14	20240909	17300	-54.05	20240307	7420	7.14	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
51	20240913	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-70	5	-0.87	81756630	10254	40.71	8070	8080	7850	10490	5650	8070	7973.09	1.22	0	-1120	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	702	18.82	1.65	12	0.12	425.00	4857.00	17300	20240307	-53.76	7420	20240909	7.82	17300	-53.76	20240307	7420	7.82	20240909	17300	-53.76	20240307	7420	7.82	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
52	20240913	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	-80	5	-0.99	74718400	9374	37.22	8070	8080	7850	10490	5650	8070	7970.75	1.22	0	-1115	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	701	18.80	1.65	12	0.11	425.00	4857.00	17300	20240307	-53.82	7420	20240909	7.68	17300	-53.82	20240307	7420	7.68	20240909	17300	-53.82	20240307	7420	7.68	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
53	20240913	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-90	5	-1.12	63431800	7957	31.59	8070	8080	7850	10490	5650	8070	7971.75	1.22	0	-635	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	700	18.78	1.64	12	0.09	425.00	4857.00	17300	20240307	-53.87	7420	20240909	7.55	17300	-53.87	20240307	7420	7.55	20240909	17300	-53.87	20240307	7420	7.55	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
54	20240913	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-70	5	-0.87	62119620	7793	30.94	8070	8080	7850	10490	5650	8070	7971.13	1.22	0	-474	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	702	18.82	1.65	12	0.09	425.00	4857.00	17300	20240307	-53.76	7420	20240909	7.82	17300	-53.76	20240307	7420	7.82	20240909	17300	-53.76	20240307	7420	7.82	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
55	20240913	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	10	2	0.12	53175730	6677	26.51	8070	8080	7850	10490	5650	8070	7963.92	1.22	0	-8	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	709	19.01	1.66	12	0.08	425.00	4857.00	17300	20240307	-53.29	7420	20240909	8.89	17300	-53.29	20240307	7420	8.89	20240909	17300	-53.29	20240307	7420	8.89	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
56	20240913	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-30	5	-0.37	34421500	4322	17.16	8070	8080	7850	10490	5650	8070	7964.11	1.22	0	419	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	705	18.92	1.66	12	0.05	425.00	4857.00	17300	20240307	-53.53	7420	20240909	8.36	17300	-53.53	20240307	7420	8.36	20240909	17300	-53.53	20240307	7420	8.36	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
57	20240913	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-40	5	-0.50	4032120	500	1.99	8070	8070	8010	10490	5650	8070	8064.17	1.22	0	-210	8383	8226	8033	7876	7683	8130	7780	44	2420	500	5810	10	1	8769174	704	18.89	1.65	12	0.01	425.00	4857.00	17300	20240307	-53.58	7420	20240909	8.22	17300	-53.58	20240307	7420	8.22	20240909	17300	-53.58	20240307	7420	8.22	20240909	2.36	N	217190	500	43 억		106624	N	N	0	N	00	N
58	20240912	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	230	2	2.93	201261630	25169	154.14	8100	8190	7840	10190	5490	7840	7996.41	1.16	0	5287	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	708	18.99	1.66	12	0.29	425.00	4857.00	17300	20240307	-53.35	7420	20240909	8.76	17300	-53.35	20240307	7420	8.76	20240909	17300	-53.35	20240307	7420	8.76	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
59	20240912	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	270	2	3.44	193846110	24252	148.52	8100	8190	7840	10190	5490	7840	7992.99	1.16	0	5030	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	711	19.08	1.67	12	0.28	425.00	4857.00	17300	20240307	-53.12	7420	20240909	9.30	17300	-53.12	20240307	7420	9.30	20240909	17300	-53.12	20240307	7420	9.30	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
60	20240912	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	170	2	2.17	136384770	17067	104.52	8100	8190	7840	10190	5490	7840	7991.14	1.16	0	-203	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	702	18.85	1.65	12	0.19	425.00	4857.00	17300	20240307	-53.70	7420	20240909	7.95	17300	-53.70	20240307	7420	7.95	20240909	17300	-53.70	20240307	7420	7.95	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
61	20240912	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	160	2	2.04	118978600	14900	91.25	8100	8190	7840	10190	5490	7840	7985.14	1.16	0	-719	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	702	18.82	1.65	12	0.17	425.00	4857.00	17300	20240307	-53.76	7420	20240909	7.82	17300	-53.76	20240307	7420	7.82	20240909	17300	-53.76	20240307	7420	7.82	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
62	20240912	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	50	2	0.64	97583030	12213	74.79	8100	8190	7840	10190	5490	7840	7990.09	1.16	0	-1177	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	692	18.56	1.62	12	0.14	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
63	20240912	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	50	2	0.64	80946090	10102	61.87	8100	8190	7860	10190	5490	7840	8012.88	1.16	0	-1750	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	692	18.56	1.62	12	0.12	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
64	20240912	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	60	2	0.77	59095290	7333	44.91	8100	8190	7880	10190	5490	7840	8058.81	1.16	0	-1191	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	693	18.59	1.63	12	0.08	425.00	4857.00	17300	20240307	-54.34	7420	20240909	6.47	17300	-54.34	20240307	7420	6.47	20240909	17300	-54.34	20240307	7420	6.47	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
65	20240912	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	230	2	2.93	7526170	937	5.74	8100	8100	7990	10190	5490	7840	8032.20	1.16	0	50	8360	8100	7800	7540	7240	8230	7670	44	2350	500	5640	10	1	8769174	708	18.99	1.66	12	0.01	425.00	4857.00	17300	20240307	-53.35	7420	20240909	8.76	17300	-53.35	20240307	7420	8.76	20240909	17300	-53.35	20240307	7420	8.76	20240909	2.34	N	217190	500	43 억		101293	N	N	0	N	00	N
66	20240911	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	340	2	4.53	126935290	16288	73.66	7500	8060	7500	9750	5250	7500	7793.06	1.15	0	800	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	688	18.45	1.61	12	0.19	425.00	4857.00	17300	20240307	-54.68	7420	20240909	5.66	17300	-54.68	20240307	7420	5.66	20240909	17300	-54.68	20240307	7420	5.66	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
67	20240911	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	320	2	4.27	125862880	16151	73.04	7500	8060	7500	9750	5250	7500	7792.88	1.15	0	841	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	686	18.40	1.61	12	0.18	425.00	4857.00	17300	20240307	-54.80	7420	20240909	5.39	17300	-54.80	20240307	7420	5.39	20240909	17300	-54.80	20240307	7420	5.39	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
68	20240911	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	330	2	4.40	121510490	15595	70.53	7500	8060	7500	9750	5250	7500	7791.63	1.15	0	947	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	687	18.42	1.61	12	0.18	425.00	4857.00	17300	20240307	-54.74	7420	20240909	5.53	17300	-54.74	20240307	7420	5.53	20240909	17300	-54.74	20240307	7420	5.53	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
69	20240911	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	330	2	4.40	118903410	15262	69.02	7500	8060	7500	9750	5250	7500	7790.81	1.15	0	958	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	687	18.42	1.61	12	0.17	425.00	4857.00	17300	20240307	-54.74	7420	20240909	5.53	17300	-54.74	20240307	7420	5.53	20240909	17300	-54.74	20240307	7420	5.53	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
70	20240911	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	330	2	4.40	117617190	15097	68.28	7500	8060	7500	9750	5250	7500	7790.77	1.15	0	1007	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	687	18.42	1.61	12	0.17	425.00	4857.00	17300	20240307	-54.74	7420	20240909	5.53	17300	-54.74	20240307	7420	5.53	20240909	17300	-54.74	20240307	7420	5.53	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
71	20240911	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	310	2	4.13	105435010	13537	61.22	7500	8060	7500	9750	5250	7500	7788.65	1.15	0	-167	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	685	18.38	1.61	12	0.15	425.00	4857.00	17300	20240307	-54.86	7420	20240909	5.26	17300	-54.86	20240307	7420	5.26	20240909	17300	-54.86	20240307	7420	5.26	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
72	20240911	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	360	2	4.80	90003840	11568	52.32	7500	8060	7500	9750	5250	7500	7780.41	1.15	0	387	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	689	18.49	1.62	12	0.13	425.00	4857.00	17300	20240307	-54.57	7420	20240909	5.93	17300	-54.57	20240307	7420	5.93	20240909	17300	-54.57	20240307	7420	5.93	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
73	20240911	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	400	2	5.33	45767520	5927	26.80	7500	8060	7500	9750	5250	7500	7721.87	1.15	0	783	8126	7812	7656	7342	7186	7735	7265	44	2250	500	5400	10	1	8769174	693	18.59	1.63	12	0.07	425.00	4857.00	17300	20240307	-54.34	7420	20240909	6.47	17300	-54.34	20240307	7420	6.47	20240909	17300	-54.34	20240307	7420	6.47	20240909	2.37	N	217190	500	43 억		100468	N	N	0	N	00	N
74	20240910	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-350	5	-4.46	168413600	22112	77.99	7850	7970	7500	10200	5500	7850	7617.18	1.15	0	-306	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	658	17.65	1.54	12	0.25	425.00	4857.00	17300	20240307	-56.65	7420	20240909	1.08	17300	-56.65	20240307	7420	1.08	20240909	17300	-56.65	20240307	7420	1.08	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
75	20240910	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-280	5	-3.57	153752260	20158	71.09	7850	7970	7500	10200	5500	7850	7627.36	1.15	0	711	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	664	17.81	1.56	12	0.23	425.00	4857.00	17300	20240307	-56.24	7420	20240909	2.02	17300	-56.24	20240307	7420	2.02	20240909	17300	-56.24	20240307	7420	2.02	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
76	20240910	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-240	5	-3.06	139744970	18309	64.57	7850	7970	7500	10200	5500	7850	7632.58	1.15	0	547	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	667	17.91	1.57	12	0.21	425.00	4857.00	17300	20240307	-56.01	7420	20240909	2.56	17300	-56.01	20240307	7420	2.56	20240909	17300	-56.01	20240307	7420	2.56	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
77	20240910	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-140	5	-1.78	54340920	7005	24.71	7850	7970	7610	10200	5500	7850	7757.45	1.15	0	-257	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	676	18.14	1.59	12	0.08	425.00	4857.00	17300	20240307	-55.43	7420	20240909	3.91	17300	-55.43	20240307	7420	3.91	20240909	17300	-55.43	20240307	7420	3.91	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
78	20240910	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-80	5	-1.02	48492700	6246	22.03	7850	7970	7610	10200	5500	7850	7763.80	1.15	0	-106	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	681	18.28	1.60	12	0.07	425.00	4857.00	17300	20240307	-55.09	7420	20240909	4.72	17300	-55.09	20240307	7420	4.72	20240909	17300	-55.09	20240307	7420	4.72	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
79	20240910	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-110	5	-1.40	29679640	3801	13.41	7850	7970	7610	10200	5500	7850	7808.38	1.15	0	-146	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	679	18.21	1.59	12	0.04	425.00	4857.00	17300	20240307	-55.26	7420	20240909	4.31	17300	-55.26	20240307	7420	4.31	20240909	17300	-55.26	20240307	7420	4.31	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
80	20240910	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	90	2	1.15	18038140	2311	8.15	7850	7970	7610	10200	5500	7850	7805.34	1.15	0	240	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	696	18.68	1.63	12	0.03	425.00	4857.00	17300	20240307	-54.10	7420	20240909	7.01	17300	-54.10	20240307	7420	7.01	20240909	17300	-54.10	20240307	7420	7.01	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
81	20240910	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	40	2	0.51	6470050	824	2.91	7850	7890	7850	10200	5500	7850	7852.00	1.15	0	386	8670	8260	7840	7430	7010	8465	7635	44	2350	500	5650	10	1	8769174	692	18.56	1.62	12	0.01	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.40	N	217190	500	43 억		100774	N	N	0	N	00	N
82	20240909	160831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7850	50	2	0.64	220369680	28299	39.48	7420	8250	7420	10140	5460	7800	7787.17	1.19	0	-3653	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	688	18.47	1.62	12	0.32	425.00	4857.00	17300	20240307	-54.62	7420	20240909	5.80	17300	-54.62	20240307	7420	5.80	20240909	17300	-54.62	20240307	7420	5.80	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
83	20240909	150840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7870	70	2	0.90	207632110	26679	37.22	7420	8250	7420	10140	5460	7800	7782.60	1.19	0	-3786	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	690	18.52	1.62	12	0.30	425.00	4857.00	17300	20240307	-54.51	7420	20240909	6.06	17300	-54.51	20240307	7420	6.06	20240909	17300	-54.51	20240307	7420	6.06	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
84	20240909	140843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7890	90	2	1.15	192468010	24761	34.55	7420	8250	7420	10140	5460	7800	7773.03	1.19	0	-4288	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	692	18.56	1.62	12	0.28	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
85	20240909	130836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7750	-50	5	-0.64	182069280	23430	32.69	7420	8250	7420	10140	5460	7800	7770.78	1.19	0	-4144	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	680	18.24	1.60	12	0.27	425.00	4857.00	17300	20240307	-55.20	7420	20240909	4.45	17300	-55.20	20240307	7420	4.45	20240909	17300	-55.20	20240307	7420	4.45	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
86	20240909	120834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7910	110	2	1.41	153646370	19813	27.64	7420	8250	7420	10140	5460	7800	7754.83	1.19	0	-2981	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	694	18.61	1.63	12	0.23	425.00	4857.00	17300	20240307	-54.28	7420	20240909	6.60	17300	-54.28	20240307	7420	6.60	20240909	17300	-54.28	20240307	7420	6.60	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
87	20240909	110836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7780	-20	5	-0.26	88740450	11691	16.31	7420	7780	7420	10140	5460	7800	7590.49	1.19	0	1971	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	682	18.31	1.60	12	0.13	425.00	4857.00	17300	20240307	-55.03	7420	20240909	4.85	17300	-55.03	20240307	7420	4.85	20240909	17300	-55.03	20240307	7420	4.85	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
88	20240909	100841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7650	-150	5	-1.92	70359490	9308	12.99	7420	7740	7420	10140	5460	7800	7559.03	1.19	0	1686	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	671	18.00	1.58	12	0.11	425.00	4857.00	17300	20240307	-55.78	7420	20240909	3.10	17300	-55.78	20240307	7420	3.10	20240909	17300	-55.78	20240307	7420	3.10	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
89	20240909	090834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7670	-130	5	-1.67	41509500	5543	7.73	7420	7680	7420	10140	5460	7800	7488.63	1.19	0	979	8580	8190	7900	7510	7220	8045	7365	44	2340	500	5610	10	1	8769174	673	18.05	1.58	12	0.06	425.00	4857.00	17300	20240307	-55.66	7420	20240909	3.37	17300	-55.66	20240307	7420	3.37	20240909	17300	-55.66	20240307	7420	3.37	20240909	2.43	N	217190	500	43 억		104759	N	N	0	N	00	N
90	20240906	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-460	5	-5.57	558368720	71644	307.46	8260	8290	7610	10730	5790	8260	7793.66	1.10	0	4055	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	684	18.35	1.61	12	0.82	425.00	4857.00	17300	20240307	-54.91	7490	20240805	4.14	17300	-54.91	20240307	7490	4.14	20240805	17300	-54.91	20240307	7490	4.14	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
91	20240906	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-460	5	-5.57	529466470	67954	291.62	8260	8290	7610	10730	5790	8260	7791.54	1.10	0	3451	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	684	18.35	1.61	12	0.77	425.00	4857.00	17300	20240307	-54.91	7490	20240805	4.14	17300	-54.91	20240307	7490	4.14	20240805	17300	-54.91	20240307	7490	4.14	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
92	20240906	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-610	5	-7.38	407188720	52260	224.27	8260	8290	7610	10730	5790	8260	7791.59	1.10	0	-160	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	671	18.00	1.58	12	0.60	425.00	4857.00	17300	20240307	-55.78	7490	20240805	2.14	17300	-55.78	20240307	7490	2.14	20240805	17300	-55.78	20240307	7490	2.14	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
93	20240906	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-570	5	-6.90	326739950	41798	179.38	8260	8290	7610	10730	5790	8260	7817.12	1.10	0	-2772	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	674	18.09	1.58	12	0.48	425.00	4857.00	17300	20240307	-55.55	7490	20240805	2.67	17300	-55.55	20240307	7490	2.67	20240805	17300	-55.55	20240307	7490	2.67	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
94	20240906	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-480	5	-5.81	164133310	20716	88.90	8260	8290	7750	10730	5790	8260	7923.02	1.10	0	-5872	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	682	18.31	1.60	12	0.24	425.00	4857.00	17300	20240307	-55.03	7490	20240805	3.87	17300	-55.03	20240307	7490	3.87	20240805	17300	-55.03	20240307	7490	3.87	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
95	20240906	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-410	5	-4.96	103543350	12959	55.61	8260	8290	7830	10730	5790	8260	7990.07	1.10	0	-3977	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	688	18.47	1.62	12	0.15	425.00	4857.00	17300	20240307	-54.62	7490	20240805	4.81	17300	-54.62	20240307	7490	4.81	20240805	17300	-54.62	20240307	7490	4.81	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
96	20240906	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	-270	5	-3.27	32823400	4028	17.29	8260	8290	7990	10730	5790	8260	8148.81	1.10	0	-1215	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	701	18.80	1.65	12	0.05	425.00	4857.00	17300	20240307	-53.82	7490	20240805	6.68	17300	-53.82	20240307	7490	6.68	20240805	17300	-53.82	20240307	7490	6.68	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
97	20240906	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-160	5	-1.94	14624800	1774	7.61	8260	8290	8100	10730	5790	8260	8243.97	1.10	0	-19	8633	8446	8283	8096	7933	8365	8015	44	2470	500	5940	10	1	8769174	710	19.06	1.67	12	0.02	425.00	4857.00	17300	20240307	-53.18	7490	20240805	8.14	17300	-53.18	20240307	7490	8.14	20240805	17300	-53.18	20240307	7490	8.14	20240805	2.46	N	217190	500	43 억		96135	N	N	0	N	00	N
98	20240905	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-150	5	-1.78	191832180	23301	54.11	8410	8470	8120	10930	5890	8410	8232.79	1.12	0	-1687	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	724	19.44	1.70	12	0.27	425.00	4857.00	17300	20240307	-52.25	7490	20240805	10.28	17300	-52.25	20240307	7490	10.28	20240805	17300	-52.25	20240307	7490	10.28	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
99	20240905	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-160	5	-1.90	186311920	22631	52.55	8410	8470	8120	10930	5890	8410	8232.60	1.12	0	-1627	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	723	19.41	1.70	12	0.26	425.00	4857.00	17300	20240307	-52.31	7490	20240805	10.15	17300	-52.31	20240307	7490	10.15	20240805	17300	-52.31	20240307	7490	10.15	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
100	20240905	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-230	5	-2.73	141322840	17139	39.80	8410	8470	8120	10930	5890	8410	8245.69	1.12	0	-3924	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	717	19.25	1.68	12	0.20	425.00	4857.00	17300	20240307	-52.72	7490	20240805	9.21	17300	-52.72	20240307	7490	9.21	20240805	17300	-52.72	20240307	7490	9.21	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
101	20240905	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-190	5	-2.26	132447910	16056	37.28	8410	8470	8120	10930	5890	8410	8249.12	1.12	0	-3688	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	721	19.34	1.69	12	0.18	425.00	4857.00	17300	20240307	-52.49	7490	20240805	9.75	17300	-52.49	20240307	7490	9.75	20240805	17300	-52.49	20240307	7490	9.75	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
102	20240905	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-150	5	-1.78	116533510	14118	32.78	8410	8470	8120	10930	5890	8410	8254.25	1.12	0	-2910	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	724	19.44	1.70	12	0.16	425.00	4857.00	17300	20240307	-52.25	7490	20240805	10.28	17300	-52.25	20240307	7490	10.28	20240805	17300	-52.25	20240307	7490	10.28	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
103	20240905	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-60	5	-0.71	33517320	3999	9.29	8410	8470	8230	10930	5890	8410	8381.43	1.12	0	-971	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	732	19.65	1.72	12	0.05	425.00	4857.00	17300	20240307	-51.73	7490	20240805	11.48	17300	-51.73	20240307	7490	11.48	20240805	17300	-51.73	20240307	7490	11.48	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
104	20240905	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	20	2	0.24	28288310	3375	7.84	8410	8470	8230	10930	5890	8410	8381.72	1.12	0	-355	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	739	19.84	1.74	12	0.04	425.00	4857.00	17300	20240307	-51.27	7490	20240805	12.55	17300	-51.27	20240307	7490	12.55	20240805	17300	-51.27	20240307	7490	12.55	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
105	20240905	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-10	5	-0.12	3213240	382	0.89	8410	8430	8400	10930	5890	8410	8411.62	1.12	0	-172	8903	8656	8423	8176	7943	8780	8300	44	2520	500	6050	10	1	8769174	737	19.76	1.73	12	0.00	425.00	4857.00	17300	20240307	-51.45	7490	20240805	12.15	17300	-51.45	20240307	7490	12.15	20240805	17300	-51.45	20240307	7490	12.15	20240805	2.44	N	217190	500	43 억		97822	N	N	0	N	00	N
106	20240904	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-410	5	-4.65	359616760	42972	473.89	8280	8670	8190	11460	6180	8820	8368.63	1.03	0	7483	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	737	19.79	1.73	12	0.49	425.00	4857.00	17300	20240307	-51.39	7490	20240805	12.28	17300	-51.39	20240307	7490	12.28	20240805	17300	-51.39	20240307	7490	12.28	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
107	20240904	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-420	5	-4.76	346910850	41457	457.18	8280	8670	8190	11460	6180	8820	8367.97	1.03	0	7706	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	737	19.76	1.73	12	0.47	425.00	4857.00	17300	20240307	-51.45	7490	20240805	12.15	17300	-51.45	20240307	7490	12.15	20240805	17300	-51.45	20240307	7490	12.15	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
108	20240904	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-600	5	-6.80	331062430	39555	436.20	8280	8670	8190	11460	6180	8820	8369.67	1.03	0	8063	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	721	19.34	1.69	12	0.45	425.00	4857.00	17300	20240307	-52.49	7490	20240805	9.75	17300	-52.49	20240307	7490	9.75	20240805	17300	-52.49	20240307	7490	9.75	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
109	20240904	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-390	5	-4.42	205596220	24391	268.98	8280	8670	8280	11460	6180	8820	8429.18	1.03	0	810	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	739	19.84	1.74	12	0.28	425.00	4857.00	17300	20240307	-51.27	7490	20240805	12.55	17300	-51.27	20240307	7490	12.55	20240805	17300	-51.27	20240307	7490	12.55	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
110	20240904	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-290	5	-3.29	201082290	23857	263.09	8280	8670	8280	11460	6180	8820	8428.65	1.03	0	1292	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	748	20.07	1.76	12	0.27	425.00	4857.00	17300	20240307	-50.69	7490	20240805	13.89	17300	-50.69	20240307	7490	13.89	20240805	17300	-50.69	20240307	7490	13.89	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
111	20240904	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-320	5	-3.63	195664350	23221	256.08	8280	8670	8280	11460	6180	8820	8426.18	1.03	0	1443	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	745	20.00	1.75	12	0.26	425.00	4857.00	17300	20240307	-50.87	7490	20240805	13.48	17300	-50.87	20240307	7490	13.48	20240805	17300	-50.87	20240307	7490	13.48	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
112	20240904	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-400	5	-4.54	166887360	19821	218.58	8280	8670	8280	11460	6180	8820	8419.72	1.03	0	260	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	738	19.81	1.73	12	0.23	425.00	4857.00	17300	20240307	-51.33	7490	20240805	12.42	17300	-51.33	20240307	7490	12.42	20240805	17300	-51.33	20240307	7490	12.42	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
113	20240904	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-280	5	-3.17	23222440	2783	30.69	8280	8550	8280	11460	6180	8820	8344.39	1.03	0	824	9280	9050	8820	8590	8360	9165	8705	44	2640	500	6350	10	1	8769174	749	20.09	1.76	12	0.03	425.00	4857.00	17300	20240307	-50.64	7490	20240805	14.02	17300	-50.64	20240307	7490	14.02	20240805	17300	-50.64	20240307	7490	14.02	20240805	2.43	N	217190	500	43 억		90331	N	N	0	N	00	N
114	20240903	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-100	5	-1.12	79771410	9041	40.58	8590	9050	8590	11590	6250	8920	8823.30	1.04	0	-1302	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	773	20.75	1.82	12	0.10	425.00	4857.00	17300	20240307	-49.02	7490	20240805	17.76	17300	-49.02	20240307	7490	17.76	20240805	17300	-49.02	20240307	7490	17.76	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
115	20240903	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-130	5	-1.46	77039810	8731	39.18	8590	9050	8590	11590	6250	8920	8823.71	1.04	0	-1247	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	771	20.68	1.81	12	0.10	425.00	4857.00	17300	20240307	-49.19	7490	20240805	17.36	17300	-49.19	20240307	7490	17.36	20240805	17300	-49.19	20240307	7490	17.36	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
116	20240903	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-100	5	-1.12	64030320	7253	32.55	8590	9050	8590	11590	6250	8920	8828.12	1.04	0	-527	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	773	20.75	1.82	12	0.08	425.00	4857.00	17300	20240307	-49.02	7490	20240805	17.76	17300	-49.02	20240307	7490	17.76	20240805	17300	-49.02	20240307	7490	17.76	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
117	20240903	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-20	5	-0.22	43508390	4930	22.13	8590	9050	8590	11590	6250	8920	8825.23	1.04	0	-54	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	780	20.94	1.83	12	0.06	425.00	4857.00	17300	20240307	-48.55	7490	20240805	18.83	17300	-48.55	20240307	7490	18.83	20240805	17300	-48.55	20240307	7490	18.83	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
118	20240903	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-20	5	-0.22	39005900	4424	19.85	8590	9050	8590	11590	6250	8920	8816.89	1.04	0	141	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	780	20.94	1.83	12	0.05	425.00	4857.00	17300	20240307	-48.55	7490	20240805	18.83	17300	-48.55	20240307	7490	18.83	20240805	17300	-48.55	20240307	7490	18.83	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
119	20240903	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-10	5	-0.11	35297300	4007	17.98	8590	9050	8590	11590	6250	8920	8808.91	1.04	0	498	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	781	20.96	1.83	12	0.05	425.00	4857.00	17300	20240307	-48.50	7490	20240805	18.96	17300	-48.50	20240307	7490	18.96	20240805	17300	-48.50	20240307	7490	18.96	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
120	20240903	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-100	5	-1.12	28370560	3227	14.48	8590	9050	8590	11590	6250	8920	8791.62	1.04	0	682	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	773	20.75	1.82	12	0.04	425.00	4857.00	17300	20240307	-49.02	7490	20240805	17.76	17300	-49.02	20240307	7490	17.76	20240805	17300	-49.02	20240307	7490	17.76	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
121	20240903	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-130	5	-1.46	14131200	1614	7.24	8590	9050	8590	11590	6250	8920	8755.39	1.04	0	584	9600	9260	9030	8690	8460	9145	8575	44	2670	500	6420	10	1	8769174	771	20.68	1.81	12	0.02	425.00	4857.00	17300	20240307	-49.19	7490	20240805	17.36	17300	-49.19	20240307	7490	17.36	20240805	17300	-49.19	20240307	7490	17.36	20240805	2.48	N	217190	500	43 억		91627	N	N	0	N	00	N
122	20240902	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-450	5	-4.80	199819530	22280	238.34	9370	9370	8800	12180	6560	9370	8968.56	1.10	0	-4992	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	782	20.99	1.84	12	0.25	425.00	4857.00	17300	20240307	-48.44	7490	20240805	19.09	17300	-48.44	20240307	7490	19.09	20240805	17300	-48.44	20240307	7490	19.09	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
123	20240902	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-380	5	-4.06	193142930	21531	230.33	9370	9370	8800	12180	6560	9370	8970.46	1.10	0	-4826	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	788	21.15	1.85	12	0.25	425.00	4857.00	17300	20240307	-48.03	7490	20240805	20.03	17300	-48.03	20240307	7490	20.03	20240805	17300	-48.03	20240307	7490	20.03	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
124	20240902	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	-480	5	-5.12	173830410	19377	207.28	9370	9370	8800	12180	6560	9370	8970.97	1.10	0	-4246	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	780	20.92	1.83	12	0.22	425.00	4857.00	17300	20240307	-48.61	7490	20240805	18.69	17300	-48.61	20240307	7490	18.69	20240805	17300	-48.61	20240307	7490	18.69	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
125	20240902	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-400	5	-4.27	151746940	16888	180.66	9370	9370	8800	12180	6560	9370	8985.49	1.10	0	-3259	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	787	21.11	1.85	12	0.19	425.00	4857.00	17300	20240307	-48.15	7490	20240805	19.76	17300	-48.15	20240307	7490	19.76	20240805	17300	-48.15	20240307	7490	19.76	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
126	20240902	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-440	5	-4.70	132369820	14716	157.42	9370	9370	8800	12180	6560	9370	8994.96	1.10	0	-2279	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	783	21.01	1.84	12	0.17	425.00	4857.00	17300	20240307	-48.38	7490	20240805	19.23	17300	-48.38	20240307	7490	19.23	20240805	17300	-48.38	20240307	7490	19.23	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
127	20240902	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-370	5	-3.95	87837920	9707	103.84	9370	9370	8960	12180	6560	9370	9048.93	1.10	0	-1757	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	789	21.18	1.85	12	0.11	425.00	4857.00	17300	20240307	-47.98	7490	20240805	20.16	17300	-47.98	20240307	7490	20.16	20240805	17300	-47.98	20240307	7490	20.16	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
128	20240902	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-370	5	-3.95	57060870	6289	67.28	9370	9370	8980	12180	6560	9370	9073.12	1.10	0	-492	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	789	21.18	1.85	12	0.07	425.00	4857.00	17300	20240307	-47.98	7490	20240805	20.16	17300	-47.98	20240307	7490	20.16	20240805	17300	-47.98	20240307	7490	20.16	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N
129	20240902	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-100	5	-1.07	2824890	304	3.25	9370	9370	9270	12180	6560	9370	9292.40	1.10	0	-12	9583	9476	9293	9186	9003	9530	9240	44	2810	500	6740	10	1	8769174	813	21.81	1.91	12	0.00	425.00	4857.00	17300	20240307	-46.42	7490	20240805	23.77	17300	-46.42	20240307	7490	23.77	20240805	17300	-46.42	20240307	7490	23.77	20240805	2.47	N	217190	500	43 억		96616	N	N	0	N	00	N